Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.13 | 76.25 | 74.82 | 75.84 | 330,629 | +0.92(+1.23%) |
Jul 30, 2018 | 75.02 | 75.55 | 74.30 | 74.92 | 450,084 | -0.09(-0.12%) |
Jul 27, 2018 | 76.67 | 76.68 | 74.85 | 75.01 | 253,000 | -1.41(-1.85%) |
Jul 26, 2018 | 75.31 | 76.77 | 75.31 | 76.42 | 389,756 | +1.01(+1.34%) |
Jul 25, 2018 | 74.95 | 75.58 | 74.47 | 75.41 | 460,281 | +0.45(+0.60%) |
Jul 24, 2018 | 76.57 | 76.86 | 74.73 | 74.96 | 341,888 | -1.23(-1.61%) |
Jul 23, 2018 | 76.51 | 76.62 | 75.64 | 76.19 | 340,302 | -0.58(-0.76%) |
Jul 20, 2018 | 78.33 | 78.33 | 76.69 | 76.77 | 619,813 | -1.57(-2.00%) |
Jul 19, 2018 | 77.66 | 78.52 | 77.66 | 78.34 | 344,365 | +0.09(+0.12%) |
Jul 18, 2018 | 77.70 | 78.39 | 77.66 | 78.25 | 281,345 | +0.52(+0.67%) |
Jul 17, 2018 | 77.69 | 78.25 | 76.99 | 77.73 | 407,262 | +0.68(+0.88%) |
Jul 16, 2018 | 77.55 | 77.86 | 76.93 | 77.05 | 261,059 | -0.49(-0.63%) |
Jul 13, 2018 | 77.44 | 78.11 | 77.16 | 77.54 | 300,501 | +0.12(+0.15%) |
Jul 12, 2018 | 77.40 | 77.77 | 76.46 | 77.42 | 368,847 | +0.53(+0.69%) |
Jul 11, 2018 | 74.90 | 78.00 | 74.90 | 76.89 | 365,378 | -1.67(-2.13%) |
Jul 10, 2018 | 78.40 | 78.79 | 78.10 | 78.56 | 277,841 | +0.16(+0.20%) |
Jul 09, 2018 | 77.36 | 78.51 | 77.21 | 78.40 | 251,387 | +1.34(+1.74%) |
Jul 06, 2018 | 76.82 | 77.18 | 76.06 | 77.06 | 215,331 | +0.40(+0.52%) |
Jul 05, 2018 | 75.91 | 76.84 | 75.15 | 76.66 | 412,690 | +1.18(+1.56%) |
Jul 03, 2018 | 75.48 | 75.48 | 75.48 | 0 | -0.29(-0.38%) | |
Jul 02, 2018 | 74.59 | 75.99 | 74.20 | 75.77 | 268,559 | +0.49(+0.65%) |
Jun 29, 2018 | 75.31 | 76.04 | 75.20 | 75.28 | 381,947 | +0.14(+0.19%) |
Jun 28, 2018 | 75.08 | 75.43 | 74.19 | 75.14 | 317,273 | -0.25(-0.33%) |
Jun 27, 2018 | 77.06 | 77.64 | 75.39 | 75.39 | 606,205 | -1.58(-2.05%) |
Jun 26, 2018 | 76.06 | 77.41 | 75.67 | 76.97 | 464,663 | +0.96(+1.26%) |
Jun 25, 2018 | 77.10 | 77.10 | 75.39 | 76.01 | 594,764 | -1.57(-2.02%) |
Jun 22, 2018 | 78.38 | 78.38 | 77.45 | 77.58 | 585,157 | -0.31(-0.40%) |
Jun 21, 2018 | 78.96 | 79.00 | 77.76 | 77.89 | 277,232 | -1.01(-1.28%) |
Jun 20, 2018 | 79.05 | 79.28 | 78.43 | 78.90 | 377,286 | +0.53(+0.68%) |
Jun 19, 2018 | 77.81 | 78.45 | 76.66 | 78.37 | 567,115 | -0.23(-0.29%) |
Jun 18, 2018 | 78.72 | 79.27 | 78.29 | 78.60 | 334,500 | -0.90(-1.13%) |
Jun 15, 2018 | 79.68 | 79.10 | 79.50 | 667,196 | +0.40(+0.51%) | |
Jun 14, 2018 | 78.58 | 79.32 | 77.91 | 79.10 | 379,623 | +0.82(+1.05%) |
Jun 13, 2018 | 78.29 | 78.88 | 77.81 | 78.28 | 638,674 | -0.05(-0.06%) |
Jun 12, 2018 | 78.20 | 78.67 | 77.83 | 78.33 | 524,418 | +0.13(+0.17%) |
Jun 11, 2018 | 78.23 | 78.94 | 77.74 | 78.20 | 267,377 | +0.46(+0.59%) |
Jun 08, 2018 | 77.60 | 77.98 | 76.96 | 77.74 | 403,234 | +0.19(+0.25%) |
Jun 07, 2018 | 77.47 | 78.02 | 77.01 | 77.55 | 438,356 | +0.18(+0.23%) |
Jun 06, 2018 | 77.44 | 77.37 | 430,514 | +0.63(+0.82%) | ||
Jun 05, 2018 | 75.66 | 76.97 | 75.23 | 76.74 | 377,286 | +1.05(+1.39%) |
Jun 04, 2018 | 75.43 | 75.88 | 74.84 | 75.69 | 258,275 | +0.31(+0.41%) |
Jun 01, 2018 | 74.79 | 75.55 | 74.42 | 75.38 | 433,441 | +1.26(+1.70%) |
May 31, 2018 | 75.53 | 75.66 | 74.02 | 74.12 | 523,876 | -1.24(-1.65%) |
May 30, 2018 | 74.71 | 76.22 | 74.71 | 75.36 | 501,324 | +1.00(+1.34%) |
May 29, 2018 | 73.62 | 74.56 | 73.62 | 74.36 | 334,818 | +0.14(+0.19%) |
May 25, 2018 | 74.22 | 74.22 | 74.22 | 0 | -0.43(-0.58%) | |
May 24, 2018 | 74.40 | 74.96 | 73.84 | 74.65 | 552,286 | +0.14(+0.19%) |
May 23, 2018 | 74.66 | 74.69 | 73.90 | 74.51 | 282,967 | -0.49(-0.65%) |
May 22, 2018 | 75.38 | 75.85 | 74.94 | 75.00 | 316,063 | -0.14(-0.19%) |
May 21, 2018 | 75.20 | 75.47 | 74.96 | 75.14 | 712,884 | +0.52(+0.70%) |
May 18, 2018 | 75.20 | 75.46 | 74.62 | 74.62 | 685,264 | -0.47(-0.63%) |
May 17, 2018 | 74.61 | 75.33 | 74.61 | 75.09 | 768,441 | +0.09(+0.12%) |
May 16, 2018 | 75.73 | 75.89 | 74.96 | 75.00 | 750,234 | -0.74(-0.98%) |
May 15, 2018 | 75.39 | 76.32 | 75.20 | 75.74 | 383,487 | +0.08(+0.11%) |
May 14, 2018 | 76.90 | 77.15 | 75.37 | 75.66 | 577,405 | -1.09(-1.42%) |
May 11, 2018 | 76.70 | 77.12 | 76.33 | 76.75 | 266,247 | +0.18(+0.24%) |
May 10, 2018 | 75.86 | 76.68 | 75.29 | 76.57 | 231,100 | +0.95(+1.26%) |
May 09, 2018 | 75.39 | 76.05 | 75.06 | 75.62 | 395,657 | +0.54(+0.72%) |
May 08, 2018 | 74.47 | 75.82 | 74.10 | 75.08 | 486,039 | +0.64(+0.86%) |
May 07, 2018 | 74.56 | 74.78 | 73.69 | 74.44 | 556,891 | +0.09(+0.12%) |
May 04, 2018 | 73.34 | 74.67 | 72.93 | 74.35 | 518,828 | +0.70(+0.95%) |
May 03, 2018 | 75.36 | 75.36 | 72.63 | 73.65 | 720,500 | -1.75(-2.32%) |
May 02, 2018 | 76.02 | 76.83 | 75.25 | 75.40 | 725,630 | -0.40(-0.53%) |